Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mind Medicine Mindmed Inc (NQ: MNMD )

9.530 -0.350 (-3.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2023 3.910 4.310 3.900 4.150 1,205,278 +0.28(+7.24%)
Aug 30, 2023 3.860 3.970 3.840 3.870 264,996 -0.01(-0.26%)
Aug 29, 2023 3.820 3.890 3.751 3.880 366,645 +0.07(+1.84%)
Aug 28, 2023 3.850 3.980 3.800 3.810 276,783 +0.01(+0.26%)
Aug 25, 2023 3.870 3.905 3.720 3.800 332,156 -0.06(-1.55%)
Aug 24, 2023 4.080 4.080 3.830 3.860 363,679 -0.23(-5.62%)
Aug 23, 2023 4.140 4.170 4.025 4.090 254,311 -0.02(-0.49%)
Aug 22, 2023 4.160 4.210 4.040 4.110 404,544 -0.01(-0.24%)
Aug 21, 2023 3.980 4.140 3.960 4.120 234,322 +0.13(+3.26%)
Aug 18, 2023 3.890 4.060 3.890 3.990 474,765 +0.05(+1.27%)
Aug 17, 2023 4.110 4.110 3.905 3.940 462,215 -0.19(-4.60%)
Aug 16, 2023 4.230 4.230 4.010 4.130 544,289 -0.07(-1.67%)
Aug 15, 2023 4.450 4.550 4.190 4.200 409,329 -0.27(-6.04%)
Aug 14, 2023 4.270 4.520 4.070 4.470 539,063 +0.21(+4.93%)
Aug 11, 2023 4.280 4.370 4.230 4.260 263,957 -0.03(-0.70%)
Aug 10, 2023 4.210 4.400 4.200 4.290 293,879 +0.11(+2.63%)
Aug 09, 2023 4.340 4.500 4.150 4.180 412,311 -0.16(-3.69%)
Aug 08, 2023 4.170 4.570 4.140 4.340 463,889 +0.20(+4.83%)
Aug 07, 2023 4.350 4.360 4.020 4.140 620,628 -0.21(-4.83%)
Aug 04, 2023 4.670 4.819 4.300 4.350 818,461 -0.36(-7.64%)
Aug 03, 2023 4.600 4.817 4.500 4.710 546,201 +0.12(+2.61%)
Aug 02, 2023 4.860 4.870 4.470 4.590 682,437 -0.30(-6.13%)
Aug 01, 2023 5.000 5.000 4.720 4.890 613,154 -0.04(-0.81%)
Jul 31, 2023 4.450 4.960 4.360 4.930 1,422,213 +0.57(+13.07%)
Jul 28, 2023 4.130 4.400 4.130 4.360 321,198 +0.23(+5.57%)
Jul 27, 2023 4.390 4.390 4.095 4.130 436,316 -0.17(-3.95%)
Jul 26, 2023 4.450 4.489 4.290 4.300 489,456 -0.12(-2.71%)
Jul 25, 2023 4.510 4.540 4.371 4.420 376,389 +0.00(+0.00%)
Jul 24, 2023 4.660 4.770 4.400 4.420 893,939 -0.23(-4.95%)
Jul 21, 2023 4.620 4.810 4.520 4.650 572,246 +0.12(+2.65%)
Jul 20, 2023 4.770 4.840 4.500 4.530 618,984 -0.29(-6.02%)
Jul 19, 2023 4.900 4.978 4.700 4.820 984,917 -0.02(-0.41%)
Jul 18, 2023 4.400 5.010 4.380 4.840 3,216,271 +0.60(+14.15%)
Jul 17, 2023 4.010 4.290 3.979 4.240 523,687 +0.26(+6.53%)
Jul 14, 2023 4.210 4.240 3.910 3.980 542,808 -0.24(-5.69%)
Jul 13, 2023 4.300 4.350 4.180 4.220 448,077 -0.05(-1.17%)
Jul 12, 2023 4.380 4.450 4.130 4.270 1,008,573 -0.02(-0.47%)
Jul 11, 2023 4.050 4.330 3.960 4.290 979,211 +0.26(+6.45%)
Jul 10, 2023 3.800 4.140 3.780 4.030 1,966,727 +0.29(+7.75%)
Jul 07, 2023 3.540 3.830 3.539 3.740 624,740 +0.18(+5.06%)
Jul 06, 2023 3.740 3.740 3.510 3.560 446,838 -0.17(-4.56%)
Jul 05, 2023 3.630 3.810 3.610 3.730 618,685 +0.10(+2.75%)
Jul 03, 2023 3.590 3.651 3.540 3.630 195,773 +0.06(+1.68%)
Jun 30, 2023 3.450 3.670 3.410 3.570 530,279 +0.11(+3.18%)
Jun 29, 2023 3.400 3.470 3.320 3.460 355,942 +0.02(+0.58%)
Jun 28, 2023 3.330 3.490 3.260 3.440 1,250,830 +0.17(+5.20%)
Jun 27, 2023 3.250 3.280 3.085 3.270 732,812 -0.01(-0.30%)
Jun 26, 2023 3.280 3.375 3.220 3.280 389,284 -0.02(-0.61%)
Jun 23, 2023 3.480 3.820 3.160 3.300 2,092,188 -0.18(-5.17%)
Jun 22, 2023 3.550 3.590 3.460 3.480 300,983 -0.12(-3.33%)
Jun 21, 2023 3.610 3.650 3.515 3.600 302,629 -0.01(-0.28%)
Jun 20, 2023 3.730 3.730 3.520 3.610 422,804 -0.16(-4.24%)
Jun 16, 2023 3.670 3.800 3.670 3.770 295,855 +0.06(+1.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.